Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 284.30 | 289.50 | 279.50 | 279.50 | 184.28 | 1,000,362 |
| 2022-01-07 | 286.00 | 287.00 | 281.00 | 283.60 | 186.98 | 1,487,673 |
| 2022-01-06 | 284.10 | 290.60 | 282.10 | 284.30 | 187.44 | 1,169,287 |
| 2022-01-05 | 280.70 | 289.80 | 279.40 | 289.80 | 191.07 | 1,138,079 |
| 2022-01-04 | 282.50 | 284.40 | 276.90 | 280.10 | 184.67 | 1,128,258 |
| 2022-01-03 | 272.50 | 281.80 | 270.20 | 281.20 | 185.40 | 902,737 |
| 2021-12-30 | 274.20 | 274.70 | 270.60 | 271.60 | 179.07 | 759,427 |
| 2021-12-29 | 278.90 | 280.10 | 271.10 | 274.10 | 180.72 | 1,075,649 |
| 2021-12-28 | 279.80 | 280.70 | 275.00 | 278.70 | 183.75 | 1,367,627 |
| 2021-12-27 | 278.00 | 278.10 | 269.60 | 278.10 | 183.35 | 953,015 |
| 2021-12-23 | 290.90 | 291.40 | 276.50 | 277.60 | 183.02 | 1,858,033 |
| 2021-12-22 | 315.00 | 315.90 | 286.20 | 288.00 | 189.88 | 1,877,001 |
| 2021-12-21 | 298.70 | 312.00 | 295.90 | 309.20 | 203.86 | 991,301 |
| 2021-12-20 | 289.00 | 292.70 | 286.50 | 291.60 | 192.25 | 538,312 |
| 2021-12-17 | 298.80 | 299.20 | 293.60 | 295.20 | 194.63 | 1,095,135 |
| 2021-12-16 | 300.00 | 303.00 | 295.60 | 301.50 | 198.78 | 862,814 |
| 2021-12-15 | 296.10 | 297.40 | 292.20 | 293.10 | 193.24 | 761,918 |
| 2021-12-14 | 303.20 | 304.70 | 296.40 | 301.00 | 198.45 | 947,977 |
| 2021-12-13 | 313.70 | 317.40 | 302.00 | 302.00 | 199.11 | 774,150 |
| 2021-12-10 | 310.00 | 318.30 | 310.00 | 311.00 | 205.05 | 552,104 |
| 2021-12-09 | 319.10 | 320.00 | 310.50 | 315.10 | 207.75 | 487,811 |
| 2021-12-08 | 312.20 | 320.80 | 311.40 | 318.40 | 209.92 | 863,976 |
| 2021-12-07 | 306.00 | 315.00 | 306.00 | 315.00 | 207.68 | 1,177,490 |
| 2021-12-06 | 300.00 | 306.70 | 297.50 | 302.80 | 199.64 | 872,143 |
| 2021-12-03 | 294.00 | 301.00 | 292.40 | 297.20 | 195.95 | 996,883 |
| 2021-12-02 | 289.90 | 294.00 | 284.70 | 292.20 | 192.65 | 1,282,983 |
| 2021-12-01 | 292.80 | 295.20 | 287.60 | 291.90 | 192.45 | 1,013,813 |
| 2021-11-30 | 278.00 | 286.40 | 274.50 | 286.40 | 188.83 | 12,864,550 |
| 2021-11-29 | 287.30 | 294.30 | 285.30 | 286.30 | 188.76 | 1,464,944 |
| 2021-11-26 | 284.40 | 290.00 | 280.70 | 283.00 | 186.58 | 1,313,218 |
| 2021-11-25 | 301.00 | 303.00 | 297.80 | 302.20 | 199.24 | 618,747 |
| 2021-11-24 | 300.00 | 301.60 | 296.10 | 300.10 | 197.86 | 819,184 |
| 2021-11-23 | 292.50 | 299.30 | 288.10 | 298.10 | 196.54 | 1,008,008 |
| 2021-11-22 | 289.60 | 298.00 | 289.30 | 293.20 | 193.31 | 938,376 |
| 2021-11-19 | 300.00 | 302.40 | 286.50 | 289.60 | 190.94 | 1,611,365 |
| 2021-11-18 | 301.80 | 301.80 | 294.00 | 294.40 | 194.10 | 1,057,057 |
| 2021-11-17 | 307.00 | 309.00 | 300.40 | 307.40 | 202.67 | 969,420 |
| 2021-11-16 | 305.80 | 309.60 | 302.10 | 305.40 | 201.35 | 1,605,542 |
| 2021-11-15 | 299.60 | 305.40 | 298.00 | 301.00 | 198.45 | 1,112,942 |
| 2021-11-12 | 308.60 | 309.00 | 297.60 | 298.90 | 197.07 | 1,737,746 |
| 2021-11-11 | 303.50 | 310.50 | 301.40 | 308.60 | 203.46 | 21,992,891 |
| 2021-11-10 | 345.20 | 350.70 | 341.50 | 345.40 | 227.73 | 556,692 |
| 2021-11-09 | 349.50 | 354.00 | 344.10 | 345.00 | 227.46 | 678,277 |
| 2021-11-08 | 339.70 | 352.10 | 339.70 | 349.80 | 230.63 | 929,541 |
| 2021-11-05 | 337.00 | 341.50 | 334.20 | 339.60 | 223.90 | 692,075 |
| 2021-11-04 | 328.70 | 340.60 | 328.70 | 340.10 | 224.23 | 1,063,519 |
| 2021-11-03 | 327.80 | 332.10 | 326.90 | 327.60 | 215.99 | 521,403 |
| 2021-11-02 | 330.00 | 330.90 | 323.30 | 329.50 | 217.24 | 505,175 |
| 2021-11-01 | 320.10 | 336.60 | 320.10 | 333.10 | 217.31 | 697,150 |
| 2021-10-29 | 320.00 | 331.40 | 319.90 | 323.90 | 211.31 | 859,815 |
| 2021-10-28 | 329.80 | 332.50 | 320.80 | 325.00 | 212.03 | 905,478 |
| 2021-10-27 | 336.90 | 339.80 | 333.50 | 338.00 | 220.51 | 718,794 |
| 2021-10-26 | 338.60 | 339.60 | 332.30 | 337.40 | 220.12 | 575,030 |
| 2021-10-25 | 338.00 | 343.70 | 338.00 | 342.50 | 223.45 | 609,280 |
| 2021-10-22 | 336.70 | 337.50 | 331.70 | 335.20 | 218.68 | 454,169 |
| 2021-10-21 | 336.00 | 341.00 | 333.90 | 338.00 | 220.51 | 569,395 |
| 2021-10-20 | 331.00 | 334.40 | 330.60 | 333.80 | 217.77 | 721,500 |
← NewerPage 21 of 21 · 1,257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 6.4259 NOK |
| 2026-05-12 | 6.1285 NOK |
| 2026-02-16 | 6.2942 NOK |
| 2025-10-27 | 6.3319 NOK |
| 2025-07-18 | 6.3619 NOK |
| 2025-05-12 | 6.5174 NOK |
| 2025-02-17 | 7.0638 NOK |
| 2024-11-04 | 6.5946 NOK |
| 2024-07-17 | 6.4562 NOK |
| 2024-04-29 | 6.5920 NOK |
| 2024-02-13 | 6.3355 NOK |
| 2023-11-01 | 6.1882 NOK |
| 2023-07-18 | 5.6578 NOK |
| 2023-05-03 | 5.8351 NOK |
| 2023-02-15 | 5.5722 NOK |
| 2022-10-31 | 5.5282 NOK |
| 2022-08-16 | 5.2056 NOK |
| 2022-07-18 | 0.4750 NOK |
| 2022-05-03 | 4.3913 NOK |
| 2022-02-15 | 4.1782 NOK |
| 2021-11-02 | 3.4912 NOK |
| 2021-07-20 | 2.7326 NOK |
| 2021-05-03 | 2.5863 NOK |
| 2021-02-10 | 2.6917 NOK |
| 2020-11-02 | 1.8399 NOK |
| 2020-07-31 | 1.8517 NOK |
| 2020-05-08 | 2.0268 NOK |
| 2020-02-13 | 5.4525 NOK |
| 2019-10-31 | 4.7364 NOK |
| 2019-08-01 | 4.4442 NOK |
| 2019-05-08 | 4.5236 NOK |
| 2019-02-11 | 4.4114 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.